5 DAY PERFORMANCE
+7.66%
1 MONTH PERFORMANCE
+15.46%
3 MONTH PERFORMANCE
+29.89%
6 MONTH PERFORMANCE
+8.64%
YEAR-TO-DATE PERFORMANCE
+10.65%
1 YEAR PERFORMANCE
+29.89%
RLX Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.37 | $2.39 (0.63%) | $2.48 | $2.34 | 7.84 M | $2.92 B |
| 07/02/2025 | $2.23 | $2.34 (4.93%) | $2.38 | $2.23 | 4.57 M | $2.87 B |
| 07/01/2025 | $2.20 | $2.25 (2.27%) | $2.29 | $2.19 | 3.61 M | $2.76 B |
| 06/30/2025 | $2.22 | $2.21 (-0.45%) | $2.26 | $2.21 | 2.91 M | $2.71 B |
| 06/27/2025 | $2.18 | $2.22 (1.83%) | $2.24 | $2.18 | 3.21 M | $2.72 B |
| 06/26/2025 | $2.16 | $2.20 (1.85%) | $2.20 | $2.15 | 5.70 M | $2.70 B |
| 06/25/2025 | $2.14 | $2.16 (0.93%) | $2.18 | $2.14 | 1.71 M | $2.65 B |
| 06/24/2025 | $2.15 | $2.16 (0.47%) | $2.20 | $2.13 | 3.87 M | $2.65 B |
| 06/23/2025 | $2.09 | $2.11 (0.96%) | $2.14 | $2.09 | 2.91 M | $2.59 B |
| 06/20/2025 | $2.14 | $2.10 (-1.87%) | $2.15 | $2.08 | 8.12 M | $2.72 B |
| 06/18/2025 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.15 | 4.29 M | $2.82 B |
| 06/17/2025 | $2.18 | $2.21 (1.38%) | $2.22 | $2.17 | 1.62 M | $2.87 B |
| 06/16/2025 | $2.15 | $2.20 (2.33%) | $2.23 | $2.15 | 3.43 M | $2.85 B |
| 06/13/2025 | $2.17 | $2.15 (-0.92%) | $2.18 | $2.15 | 2.05 M | $2.79 B |
| 06/12/2025 | $2.17 | $2.19 (0.92%) | $2.20 | $2.13 | 4.92 M | $2.84 B |
| 06/11/2025 | $2.20 | $2.18 (-0.91%) | $2.22 | $2.17 | 2.54 M | $2.83 B |
| 06/10/2025 | $2.20 | $2.20 (0%) | $2.21 | $2.16 | 3.61 M | $2.85 B |
| 06/09/2025 | $2.16 | $2.20 (1.85%) | $2.28 | $2.15 | 6.03 M | $2.85 B |
| 06/06/2025 | $2.12 | $2.15 (1.42%) | $2.20 | $2.06 | 5.95 M | $2.79 B |
| 06/05/2025 | $2.10 | $2.15 (2.38%) | $2.16 | $2.10 | 1.83 M | $2.79 B |
| 06/04/2025 | $2.12 | $2.12 (0%) | $2.19 | $2.10 | 9.60 M | $2.75 B |
| 06/03/2025 | $2.07 | $2.07 (0%) | $2.12 | $2.05 | 2.52 M | $2.69 B |
| 06/02/2025 | $2.08 | $2.07 (-0.48%) | $2.11 | $2.04 | 7.03 M | $2.69 B |
| 05/30/2025 | $2.00 | $2.06 (3%) | $2.09 | $1.99 | 11.25 M | $2.67 B |
| 05/29/2025 | $1.98 | $2.02 (2.02%) | $2.02 | $1.98 | 3.30 M | $2.62 B |
| 05/28/2025 | $1.96 | $1.99 (1.53%) | $2.00 | $1.96 | 1.21 M | $2.58 B |
| 05/27/2025 | $1.98 | $1.99 (0.51%) | $2.02 | $1.95 | 3.49 M | $2.58 B |
| 05/23/2025 | $1.97 | $1.98 (0.51%) | $2.03 | $1.97 | 4.78 M | $2.57 B |
| 05/22/2025 | $1.98 | $2.01 (1.52%) | $2.03 | $1.98 | 1.68 M | $2.61 B |
| 05/21/2025 | $1.98 | $2.00 (1.01%) | $2.03 | $1.98 | 3.48 M | $2.59 B |
| 05/20/2025 | $1.96 | $1.98 (1.02%) | $2.03 | $1.96 | 3.11 M | $2.57 B |
| 05/19/2025 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.94 | 3.24 M | $2.54 B |
| 05/16/2025 | $2.03 | $1.99 (-1.97%) | $2.04 | $1.97 | 6.58 M | $2.58 B |
| 05/15/2025 | $1.94 | $1.95 (0.52%) | $1.98 | $1.92 | 4.48 M | $2.53 B |
| 05/14/2025 | $1.97 | $1.94 (-1.52%) | $1.98 | $1.93 | 6.38 M | $2.52 B |
| 05/13/2025 | $1.88 | $1.90 (1.06%) | $1.92 | $1.87 | 2.93 M | $2.47 B |
| 05/12/2025 | $1.91 | $1.88 (-1.57%) | $1.93 | $1.87 | 3.28 M | $2.44 B |
| 05/09/2025 | $1.84 | $1.87 (1.63%) | $1.90 | $1.84 | 2.43 M | $2.43 B |
| 05/08/2025 | $1.81 | $1.86 (2.76%) | $1.88 | $1.80 | 1.97 M | $2.41 B |
| 05/07/2025 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.79 | 2.11 M | $2.35 B |
| 05/06/2025 | $1.85 | $1.84 (-0.54%) | $1.88 | $1.84 | 3.06 M | $2.39 B |
| 05/05/2025 | $1.83 | $1.86 (1.64%) | $1.87 | $1.81 | 1.10 M | $2.41 B |
| 05/02/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.84 | 650.82 K | $2.40 B |
| 05/01/2025 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.82 | 563.43 K | $2.39 B |
| 04/30/2025 | $1.80 | $1.86 (3.33%) | $1.90 | $1.80 | 3.96 M | $2.41 B |
| 04/29/2025 | $1.81 | $1.83 (1.1%) | $1.85 | $1.79 | 2.66 M | $2.37 B |
| 04/28/2025 | $1.77 | $1.80 (1.69%) | $1.82 | $1.77 | 1.03 M | $2.34 B |
| 04/25/2025 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.78 | 1.21 M | $2.32 B |
| 04/24/2025 | $1.80 | $1.81 (0.56%) | $1.85 | $1.76 | 2.85 M | $2.35 B |
| 04/23/2025 | $1.77 | $1.80 (1.69%) | $1.86 | $1.77 | 5.61 M | $2.34 B |
| 04/22/2025 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.73 | 2.97 M | $2.26 B |
| 04/21/2025 | $1.70 | $1.74 (2.35%) | $1.77 | $1.67 | 4.41 M | $2.26 B |
| 04/17/2025 | $1.70 | $1.71 (0.59%) | $1.76 | $1.69 | 3.63 M | $2.22 B |
| 04/16/2025 | $1.67 | $1.68 (0.6%) | $1.74 | $1.66 | 4.82 M | $2.18 B |
| 04/15/2025 | $1.67 | $1.69 (1.2%) | $1.72 | $1.67 | 6.36 M | $2.19 B |
| 04/14/2025 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.68 | 6.49 M | $2.18 B |
| 04/11/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.69 | 10.06 M | $2.21 B |
| 04/10/2025 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.74 | 18.77 M | $2.26 B |
| 04/09/2025 | $1.82 | $1.78 (-2.2%) | $1.88 | $1.76 | 10.29 M | $2.31 B |
| 04/08/2025 | $1.83 | $1.84 (0.55%) | $1.92 | $1.81 | 7.04 M | $2.39 B |
| 04/07/2025 | $1.69 | $1.81 (7.1%) | $1.85 | $1.69 | 10.15 M | $2.35 B |
| 04/04/2025 | $1.72 | $1.81 (5.23%) | $1.86 | $1.71 | 11.48 M | $2.35 B |
| 04/03/2025 | $1.83 | $1.84 (0.55%) | $1.87 | $1.82 | 3.84 M | $2.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
